Cincinnati Financial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	165.29	167.79	162.50	166.83	164.99	8
2026-04-27	163.00	167.03	163.00	165.69	163.86	18
2026-04-24	169.00	169.00	165.12	166.68	164.84	33
2026-04-23	169.93	169.93	165.12	167.05	165.21	5
2026-04-22	165.72	170.00	162.52	165.30	163.48	17
2026-04-21	166.96	167.20	165.00	166.63	164.79	7
2026-04-20	169.00	169.00	162.00	166.55	164.72	21
2026-04-17	165.25	166.86	160.85	165.83	164.00	12
2026-04-16	166.48	166.48	161.01	162.06	160.27	872
2026-04-15	166.48	166.48	161.00	164.03	162.22	6
2026-04-14	166.48	166.48	160.24	163.37	161.57	963
2026-04-13	162.00	163.43	159.15	162.48	160.69	10
2026-04-10	166.48	166.48	162.14	162.39	160.60	13
2026-04-09	164.06	165.20	161.90	165.20	163.38	17
2026-04-08	160.00	163.01	159.40	163.01	161.21	9
2026-04-07	159.28	161.28	151.25	160.81	159.04	20
2026-04-02	150.00	160.00	150.00	159.45	157.69	5
2026-04-01	156.57	160.12	154.29	158.24	156.50	90
2026-03-31	158.11	160.69	155.60	157.54	155.80	9
2026-03-30	157.87	157.87	153.20	156.82	155.09	173
2026-03-27	157.82	157.82	154.03	154.03	152.33	7
2026-03-26	159.77	159.77	151.99	156.45	154.73	13
2026-03-25	159.55	160.99	156.00	156.00	154.28	10
2026-03-24	160.52	161.57	157.91	159.35	157.59	110
2026-03-23	163.19	163.19	154.47	160.93	159.16	110
2026-03-20	159.29	160.23	157.20	158.07	155.40	60
2026-03-19	164.92	164.92	157.03	158.10	155.43	49
2026-03-18	166.79	166.79	162.28	162.28	159.54	3
2026-03-17	170.00	170.00	165.20	165.20	162.41	5,506
2026-03-16	163.00	168.39	163.00	167.17	164.35	16
2026-03-13	169.13	169.13	164.30	164.52	161.74	6
2026-03-12	163.09	166.05	159.88	165.09	162.30	26
2026-03-11	164.20	167.19	163.08	164.03	161.26	13
2026-03-10	163.32	165.75	160.51	165.13	162.34	8
2026-03-09	163.57	164.78	160.64	161.80	159.07	217
2026-03-06	168.67	168.67	162.15	163.41	160.65	143
2026-03-05	169.31	170.00	165.00	167.17	164.35	8
2026-03-04	168.96	170.00	164.03	167.84	165.00	5
2026-03-03	173.92	173.92	164.55	168.12	165.28	8
2026-03-02	163.00	168.61	160.00	167.74	164.91	112
2026-02-27	166.00	166.00	162.02	163.09	160.33	4
2026-02-26	164.34	165.70	163.49	164.70	161.92	6
2026-02-25	163.79	163.79	160.25	162.97	160.22	29
2026-02-24	163.26	163.26	159.62	159.97	157.27	26
2026-02-23	161.37	165.01	161.37	161.45	158.72	7
2026-02-20	161.11	164.50	160.52	161.34	158.61	9
2026-02-19	161.95	164.91	159.32	161.90	159.16	308
2026-02-18	168.06	168.06	161.60	163.05	160.29	190
2026-02-17	165.40	166.54	161.96	165.89	163.09	136
2026-02-13	163.63	166.43	162.37	162.87	160.12	775
2026-02-12	166.09	166.25	161.37	164.45	161.67	25
2026-02-11	165.95	165.95	160.90	163.10	160.34	166
2026-02-10	163.22	168.15	159.00	161.27	158.54	160
2026-02-09	170.01	176.48	169.13	169.80	166.93	25
2026-02-06	172.36	175.00	172.01	172.65	169.73	5
2026-02-05	167.65	172.54	167.60	171.39	168.49	115
2026-02-04	168.76	169.63	161.08	169.43	166.57	31
2026-02-03	163.60	164.61	162.40	163.99	161.22	48
2026-02-02	160.50	162.75	159.78	161.77	159.04	13
2026-01-30	162.18	162.18	157.33	158.68	156.00	23

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.9400 USD
2026-06-22	0.9400 USD
2026-03-23	0.9400 USD
2025-12-19	0.8700 USD
2025-09-19	0.8700 USD
2025-06-20	0.8700 USD
2025-03-24	0.8700 USD
2024-12-19	0.8100 USD
2024-09-17	0.8100 USD
2024-06-18	0.8100 USD
2024-03-18	0.8100 USD
2023-12-18	0.7500 USD
2023-09-15	0.7500 USD
2023-06-15	0.7500 USD
2023-03-16	0.7500 USD
2022-12-15	0.6900 USD
2022-09-15	0.6900 USD
2022-06-16	0.6900 USD
2022-03-17	0.6900 USD
2021-12-15	0.6300 USD
2021-09-15	0.6300 USD
2021-06-16	0.6300 USD
2021-03-16	0.6300 USD
2020-12-15	0.6000 USD
2020-09-15	0.6000 USD
2020-06-16	0.6000 USD
2020-03-17	0.6000 USD
2019-12-18	0.5600 USD
2019-09-17	0.5600 USD
2019-06-18	0.5600 USD
2019-03-19	0.5600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.